Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2023 | CNY | 34.05 | 35.2 | 33.89 | 34.21 | 34.21 | -0.28 (-0.81%) | 15,016,002 |
23 May 2023 | CNY | 35.18 | 35.3 | 34.38 | 34.49 | 34.49 | -0.49 (-1.40%) | 11,611,222 |
22 May 2023 | CNY | 34.22 | 35.8 | 34.1 | 34.98 | 34.98 | +0.53 (+1.54%) | 21,266,715 |
19 May 2023 | CNY | 34.61 | 34.99 | 33.66 | 34.45 | 34.45 | -0.35 (-1.01%) | 14,420,775 |
18 May 2023 | CNY | 35.16 | 35.44 | 34.34 | 34.8 | 34.8 | -0.81 (-2.27%) | 22,732,272 |
17 May 2023 | CNY | 35.72 | 36 | 34.66 | 35.61 | 35.61 | -0.45 (-1.25%) | 27,786,473 |
16 May 2023 | CNY | 34.9 | 37.06 | 34.58 | 36.06 | 36.06 | +1.16 (+3.32%) | 39,167,095 |
15 May 2023 | CNY | 34.85 | 36.09 | 34.63 | 34.9 | 34.9 | +0.42 (+1.22%) | 30,604,571 |
12 May 2023 | CNY | 35.12 | 35.99 | 34.45 | 34.48 | 34.48 | -1.15 (-3.23%) | 27,003,883 |
11 May 2023 | CNY | 34.82 | 36.42 | 34.34 | 35.63 | 35.63 | +1.51 (+4.43%) | 41,457,349 |
10 May 2023 | CNY | 31.62 | 35 | 31.17 | 34.12 | 34.12 | +2.13 (+6.66%) | 47,084,793 |
9 May 2023 | CNY | 32.53 | 33.2 | 31.83 | 31.99 | 31.99 | +0.07 (+0.22%) | 36,910,783 |
8 May 2023 | CNY | 29.12 | 31.92 | 29.12 | 31.92 | 31.92 | +2.9 (+9.99%) | 36,461,464 |
5 May 2023 | CNY | 30.7 | 30.78 | 28.88 | 29.02 | 29.02 | -1.54 (-5.04%) | 19,911,334 |
4 May 2023 | CNY | 30.19 | 31.43 | 30.11 | 30.56 | 30.56 | +0.07 (+0.23%) | 12,647,204 |
28 Apr 2023 | CNY | 30.77 | 30.9 | 30.16 | 30.49 | 30.49 | -0.22 (-0.72%) | 12,255,812 |
27 Apr 2023 | CNY | 31.95 | 31.99 | 30.7 | 30.71 | 30.71 | -1.26 (-3.94%) | 19,523,122 |
26 Apr 2023 | CNY | 30.08 | 32.5 | 30.04 | 31.97 | 31.97 | +1.22 (+3.97%) | 29,635,054 |
25 Apr 2023 | CNY | 29.9 | 31.38 | 29.3 | 30.75 | 30.75 | +0.6 (+1.99%) | 22,734,528 |
24 Apr 2023 | CNY | 30.14 | 31 | 29.83 | 30.15 | 30.15 | -0.22 (-0.72%) | 13,898,296 |
21 Apr 2023 | CNY | 30.85 | 31.29 | 30.37 | 30.37 | 30.37 | -0.45 (-1.46%) | 15,181,890 |
20 Apr 2023 | CNY | 31.72 | 31.72 | 30.45 | 30.82 | 30.82 | -0.92 (-2.90%) | 18,310,237 |
19 Apr 2023 | CNY | 32.3 | 32.4 | 31.7 | 31.74 | 31.74 | -0.78 (-2.40%) | 13,641,003 |
18 Apr 2023 | CNY | 32.3 | 33.14 | 32.15 | 32.52 | 32.52 | -0.28 (-0.85%) | 15,453,646 |
17 Apr 2023 | CNY | 31.52 | 33.44 | 31.51 | 32.8 | 32.8 | +1.4 (+4.46%) | 28,317,498 |
14 Apr 2023 | CNY | 31.33 | 31.87 | 31.19 | 31.4 | 31.4 | -0.35 (-1.10%) | 13,450,407 |
13 Apr 2023 | CNY | 32.6 | 32.69 | 31.7 | 31.75 | 31.75 | -0.22 (-0.69%) | 14,306,649 |
12 Apr 2023 | CNY | 32.32 | 32.81 | 31.76 | 31.97 | 31.97 | -0.36 (-1.11%) | 11,381,399 |
11 Apr 2023 | CNY | 33.17 | 33.17 | 32.13 | 32.33 | 32.33 | -0.81 (-2.44%) | 15,296,982 |
10 Apr 2023 | CNY | 32.8 | 33.45 | 32.7 | 33.14 | 33.14 | +0.25 (+0.76%) | 12,284,159 |